BIMobject AB historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-08	2.970	3.020	2.840	2.910	2.910	239,299
2023-09-07	2.960	3.030	2.900	2.960	2.960	135,445
2023-09-06	2.950	3.080	2.940	3.030	3.030	194,319
2023-09-05	3.070	3.120	2.940	3.030	3.030	328,907
2023-09-04	3.000	3.250	2.950	3.040	3.040	110,973
2023-09-01	3.050	3.050	2.910	3.000	3.000	128,371
2023-08-31	2.890	3.120	2.850	3.090	3.090	492,625
2023-08-30	2.910	2.990	2.840	2.880	2.880	74,866
2023-08-29	2.970	2.970	2.900	2.930	2.930	27,347
2023-08-28	2.950	2.970	2.780	2.970	2.970	89,443
2023-08-25	2.870	2.980	2.710	2.950	2.950	159,872
2023-08-24	3.100	3.100	2.880	3.000	3.000	40,385
2023-08-23	2.890	3.090	2.840	2.920	2.920	37,699
2023-08-22	3.000	3.120	2.800	2.900	2.900	385,450
2023-08-21	2.870	3.090	2.750	3.070	3.070	150,792
2023-08-18	3.080	3.080	2.770	2.980	2.980	97,907
2023-08-17	3.220	3.400	3.000	3.090	3.090	73,324
2023-08-16	3.230	3.270	3.040	3.230	3.230	61,021
2023-08-15	3.320	3.390	3.070	3.230	3.230	132,957
2023-08-14	3.420	3.420	3.170	3.320	3.320	84,705
2023-08-11	3.380	3.500	3.220	3.440	3.440	117,533
2023-08-10	2.840	3.400	2.840	3.260	3.260	307,891
2023-08-09	3.100	3.100	2.810	2.840	2.840	124,837
2023-08-08	2.760	3.200	2.660	3.040	3.040	401,962
2023-08-07	2.890	2.990	2.760	2.760	2.760	119,569
2023-08-04	2.630	2.970	2.570	2.890	2.890	544,040
2023-08-03	2.540	2.540	2.420	2.510	2.510	18,911
2023-08-02	2.500	2.540	2.400	2.510	2.510	15,321
2023-08-01	2.420	2.540	2.330	2.500	2.500	36,692
2023-07-31	2.460	2.460	2.340	2.420	2.420	22,610
2023-07-28	2.440	2.480	2.350	2.480	2.480	23,927
2023-07-27	2.490	2.490	2.440	2.440	2.440	46,541
2023-07-26	2.370	2.490	2.340	2.440	2.440	101,950
2023-07-25	2.370	2.410	2.230	2.370	2.370	38,871
2023-07-24	2.230	2.360	2.110	2.290	2.290	130,504
2023-07-21	2.330	2.330	2.160	2.230	2.230	8,077
2023-07-20	2.390	2.390	2.160	2.290	2.290	34,354
2023-07-19	2.190	2.400	2.190	2.400	2.400	58,861
2023-07-18	2.260	2.290	2.130	2.290	2.290	31,960
2023-07-17	2.410	2.410	2.150	2.290	2.290	49,594
2023-07-14	2.330	2.380	2.220	2.290	2.290	9,495
2023-07-13	2.330	2.400	2.300	2.400	2.400	1,544
2023-07-12	2.280	2.330	2.240	2.330	2.330	80,016
2023-07-11	2.270	2.280	2.160	2.220	2.220	43,377
2023-07-10	2.290	2.360	2.180	2.280	2.280	30,696
2023-07-07	2.250	2.330	2.170	2.330	2.330	1,925
2023-07-06	2.300	2.330	2.250	2.250	2.250	23,656
2023-07-05	2.250	2.290	2.170	2.200	2.200	30,520
2023-07-04	2.200	2.250	2.110	2.250	2.250	37,512
2023-07-03	2.120	2.240	2.030	2.200	2.200	106,902
2023-06-30	2.180	2.220	2.120	2.200	2.200	11,374
2023-06-29	2.240	2.240	2.100	2.230	2.230	18,218
2023-06-28	2.320	2.320	2.110	2.180	2.180	29,321
2023-06-27	2.290	2.290	2.120	2.240	2.240	28,602
2023-06-26	2.330	2.330	2.200	2.290	2.290	12,974
2023-06-22	2.270	2.270	2.240	2.270	2.270	2,575
2023-06-21	2.260	2.280	2.170	2.240	2.240	22,535
2023-06-20	2.300	2.300	2.210	2.290	2.290	6,851
2023-06-19	2.160	2.330	2.140	2.330	2.330	38,663
2023-06-16	2.330	2.330	2.220	2.280	2.280	13,806

← NewerPage 14 of 22 · 1,261 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.